Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 58.66 | 58.66 | 58.10 | 58.15 | 600,825 | -0.06(-0.10%) |
Jul 30, 2015 | 58.12 | 58.77 | 57.72 | 58.21 | 610,428 | -0.20(-0.34%) |
Jul 29, 2015 | 56.92 | 58.98 | 56.92 | 58.41 | 1,361,624 | +2.07(+3.67%) |
Jul 28, 2015 | 54.25 | 56.97 | 54.25 | 56.34 | 1,241,596 | +3.51(+6.64%) |
Jul 27, 2015 | 52.75 | 53.17 | 52.39 | 52.83 | 696,674 | -0.40(-0.75%) |
Jul 24, 2015 | 53.70 | 54.20 | 53.11 | 53.23 | 562,293 | -0.66(-1.22%) |
Jul 23, 2015 | 53.11 | 54.65 | 53.11 | 53.89 | 630,636 | +0.89(+1.68%) |
Jul 22, 2015 | 53.32 | 53.73 | 52.63 | 53.00 | 1,332,363 | -1.62(-2.97%) |
Jul 21, 2015 | 54.87 | 55.47 | 54.60 | 54.62 | 683,218 | -0.14(-0.26%) |
Jul 20, 2015 | 54.96 | 54.99 | 54.60 | 54.76 | 499,767 | +0.01(+0.02%) |
Jul 17, 2015 | 55.19 | 55.33 | 54.38 | 54.75 | 391,880 | -0.43(-0.78%) |
Jul 16, 2015 | 55.54 | 55.70 | 54.85 | 55.18 | 568,911 | +0.26(+0.47%) |
Jul 15, 2015 | 54.97 | 55.18 | 54.59 | 54.92 | 669,049 | -0.16(-0.29%) |
Jul 14, 2015 | 54.58 | 55.26 | 54.58 | 55.08 | 584,672 | +0.56(+1.03%) |
Jul 13, 2015 | 55.02 | 55.05 | 54.03 | 54.52 | 767,212 | -0.02(-0.04%) |
Jul 10, 2015 | 54.67 | 54.96 | 54.19 | 54.54 | 533,884 | +0.66(+1.22%) |
Jul 09, 2015 | 55.39 | 55.43 | 53.87 | 53.88 | 622,412 | -0.77(-1.41%) |
Jul 08, 2015 | 55.45 | 55.90 | 54.32 | 54.65 | 707,162 | -1.62(-2.88%) |
Jul 07, 2015 | 55.86 | 56.29 | 54.67 | 56.27 | 459,773 | +0.36(+0.64%) |
Jul 06, 2015 | 56.04 | 56.76 | 55.50 | 55.91 | 557,973 | -0.85(-1.50%) |
Jul 02, 2015 | 56.20 | 56.76 | 56.76 | 56.76 | 743,100 | +0.82(+1.47%) |
Jul 01, 2015 | 56.57 | 56.83 | 55.69 | 55.94 | 458,189 | +0.14(+0.25%) |
Jun 30, 2015 | 56.66 | 56.72 | 55.75 | 55.80 | 614,059 | -0.26(-0.46%) |
Jun 29, 2015 | 56.97 | 57.40 | 56.03 | 56.06 | 410,491 | -1.61(-2.79%) |
Jun 26, 2015 | 58.74 | 58.75 | 57.37 | 57.67 | 767,820 | -1.35(-2.29%) |
Jun 25, 2015 | 59.94 | 59.94 | 58.92 | 59.02 | 307,251 | -0.64(-1.07%) |
Jun 24, 2015 | 60.64 | 61.07 | 59.64 | 59.66 | 557,819 | -0.60(-1.00%) |
Jun 23, 2015 | 60.25 | 60.49 | 59.84 | 60.26 | 422,005 | +0.01(+0.02%) |
Jun 22, 2015 | 59.80 | 60.33 | 59.52 | 60.25 | 518,988 | +0.94(+1.58%) |
Jun 19, 2015 | 60.04 | 60.12 | 59.20 | 59.31 | 550,939 | -0.44(-0.74%) |
Jun 18, 2015 | 58.87 | 59.97 | 58.84 | 59.75 | 508,350 | +0.98(+1.67%) |
Jun 17, 2015 | 59.32 | 59.53 | 58.48 | 58.77 | 676,267 | -0.26(-0.44%) |
Jun 16, 2015 | 58.46 | 59.36 | 58.34 | 59.03 | 569,390 | +0.34(+0.58%) |
Jun 15, 2015 | 58.50 | 59.08 | 57.92 | 58.69 | 465,286 | -0.36(-0.61%) |
Jun 12, 2015 | 59.15 | 59.55 | 58.97 | 59.05 | 398,791 | -0.40(-0.67%) |
Jun 11, 2015 | 59.18 | 59.71 | 59.06 | 59.45 | 629,058 | +0.39(+0.66%) |
Jun 10, 2015 | 58.45 | 59.25 | 58.29 | 59.06 | 788,245 | +0.96(+1.65%) |
Jun 09, 2015 | 57.93 | 58.32 | 57.47 | 58.10 | 681,933 | +0.04(+0.07%) |
Jun 08, 2015 | 58.87 | 59.15 | 57.77 | 58.06 | 906,104 | -0.76(-1.29%) |
Jun 05, 2015 | 58.88 | 59.13 | 58.36 | 58.82 | 1,180,788 | -0.32(-0.54%) |
Jun 04, 2015 | 60.46 | 60.60 | 59.07 | 59.14 | 584,674 | -1.90(-3.11%) |
Jun 03, 2015 | 60.80 | 61.21 | 60.38 | 61.04 | 752,973 | +0.57(+0.94%) |
Jun 02, 2015 | 60.45 | 60.95 | 60.10 | 60.47 | 397,176 | -0.35(-0.58%) |
Jun 01, 2015 | 60.93 | 61.10 | 60.15 | 60.82 | 542,740 | +0.03(+0.05%) |
May 29, 2015 | 61.31 | 61.33 | 60.21 | 60.79 | 1,051,947 | -0.45(-0.73%) |
May 28, 2015 | 61.10 | 61.35 | 60.99 | 61.24 | 604,727 | +0.19(+0.31%) |
May 27, 2015 | 60.53 | 61.19 | 60.43 | 61.05 | 998,114 | +0.57(+0.94%) |
May 26, 2015 | 61.77 | 62.29 | 60.43 | 60.48 | 611,533 | -1.70(-2.73%) |
May 22, 2015 | 62.05 | 62.18 | 62.18 | 62.18 | 671,700 | -0.20(-0.32%) |
May 21, 2015 | 63.41 | 63.49 | 62.34 | 62.38 | 773,545 | -1.00(-1.58%) |
May 20, 2015 | 63.51 | 63.91 | 63.24 | 63.38 | 358,991 | -0.18(-0.28%) |
May 19, 2015 | 63.88 | 64.05 | 63.23 | 63.56 | 550,400 | -0.21(-0.33%) |
May 18, 2015 | 62.58 | 63.81 | 62.56 | 63.77 | 464,897 | +0.99(+1.58%) |
May 15, 2015 | 62.97 | 63.33 | 62.20 | 62.78 | 496,532 | -0.39(-0.62%) |
May 14, 2015 | 62.36 | 63.32 | 61.99 | 63.17 | 467,192 | +1.42(+2.30%) |
May 13, 2015 | 61.42 | 61.95 | 61.09 | 61.75 | 420,678 | +0.69(+1.13%) |
May 12, 2015 | 61.07 | 61.36 | 60.49 | 61.06 | 366,591 | -0.39(-0.63%) |
May 11, 2015 | 61.31 | 61.82 | 61.02 | 61.45 | 453,968 | -0.15(-0.24%) |
May 08, 2015 | 61.67 | 62.08 | 61.41 | 61.60 | 299,622 | +0.65(+1.07%) |
May 07, 2015 | 60.67 | 61.24 | 60.51 | 60.95 | 455,380 | +0.07(+0.11%) |
May 06, 2015 | 61.39 | 61.39 | 60.49 | 60.88 | 441,597 | -0.15(-0.25%) |
May 05, 2015 | 61.19 | 61.79 | 60.89 | 61.03 | 477,879 | -0.45(-0.73%) |
May 04, 2015 | 62.48 | 62.48 | 61.12 | 61.48 | 887,517 | -0.97(-1.55%) |